川口化学工業(4361)の株価時系列情報
川口化学工業(4361)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 255 | 255 | 249 | 250 | 31,000 |
| 2006/12/28 | 237 | 250 | 237 | 250 | 35,000 |
| 2006/12/27 | 233 | 236 | 233 | 234 | 41,000 |
| 2006/12/26 | 235 | 247 | 235 | 237 | 61,000 |
| 2006/12/25 | 242 | 243 | 240 | 240 | 29,000 |
| 2006/12/22 | 249 | 249 | 242 | 242 | 16,000 |
| 2006/12/21 | 250 | 250 | 245 | 247 | 58,000 |
| 2006/12/20 | 251 | 255 | 245 | 255 | 56,000 |
| 2006/12/19 | 259 | 260 | 256 | 256 | 30,000 |
| 2006/12/18 | 263 | 263 | 260 | 260 | 10,000 |
| 2006/12/15 | 261 | 264 | 261 | 263 | 25,000 |
| 2006/12/14 | 262 | 266 | 262 | 263 | 10,000 |
| 2006/12/13 | 264 | 267 | 262 | 262 | 17,000 |
| 2006/12/12 | 264 | 273 | 263 | 263 | 25,000 |
| 2006/12/11 | 272 | 273 | 269 | 269 | 19,000 |
| 2006/12/08 | 269 | 271 | 265 | 269 | 11,000 |
| 2006/12/07 | 264 | 270 | 263 | 264 | 7,000 |
| 2006/12/06 | 259 | 263 | 259 | 259 | 8,000 |
| 2006/12/05 | 256 | 265 | 256 | 258 | 8,000 |
| 2006/12/04 | 260 | 260 | 255 | 255 | 4,000 |
| 2006/12/01 | 258 | 259 | 257 | 257 | 15,000 |
| 2006/11/30 | 257 | 260 | 253 | 258 | 12,000 |
| 2006/11/29 | 251 | 255 | 250 | 251 | 7,000 |
| 2006/11/28 | 254 | 255 | 250 | 255 | 5,000 |
| 2006/11/27 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/11/24 | 265 | 265 | 255 | 255 | 8,000 |
| 2006/11/22 | 242 | 257 | 242 | 255 | 10,000 |
| 2006/11/21 | 238 | 249 | 238 | 249 | 13,000 |
| 2006/11/20 | 250 | 250 | 231 | 238 | 52,000 |
| 2006/11/17 | 261 | 261 | 250 | 251 | 61,000 |
| 2006/11/16 | 265 | 266 | 262 | 262 | 34,000 |
| 2006/11/15 | 268 | 270 | 266 | 266 | 6,000 |
| 2006/11/14 | 267 | 270 | 267 | 267 | 6,000 |
| 2006/11/13 | 274 | 274 | 267 | 271 | 11,000 |
| 2006/11/10 | 275 | 275 | 270 | 270 | 12,000 |
| 2006/11/09 | 271 | 274 | 271 | 272 | 11,000 |
| 2006/11/08 | 284 | 284 | 280 | 280 | 9,000 |
| 2006/11/07 | 290 | 290 | 281 | 285 | 18,000 |
| 2006/11/06 | 275 | 280 | 275 | 280 | 5,000 |
| 2006/11/02 | 278 | 282 | 278 | 280 | 6,000 |
| 2006/11/01 | 278 | 285 | 278 | 281 | 26,000 |
| 2006/10/31 | 276 | 283 | 274 | 282 | 25,000 |
| 2006/10/30 | 280 | 280 | 260 | 274 | 26,000 |
| 2006/10/27 | 280 | 280 | 275 | 275 | 26,000 |
| 2006/10/26 | 285 | 289 | 282 | 282 | 32,000 |
| 2006/10/25 | 293 | 295 | 283 | 286 | 40,000 |
| 2006/10/24 | 314 | 319 | 287 | 291 | 77,000 |
| 2006/10/23 | 309 | 327 | 297 | 309 | 157,000 |
| 2006/10/20 | 303 | 306 | 291 | 304 | 105,000 |
| 2006/10/19 | 270 | 288 | 270 | 278 | 32,000 |
| 2006/10/18 | 266 | 266 | 262 | 265 | 24,000 |
| 2006/10/17 | 261 | 265 | 260 | 265 | 43,000 |
| 2006/10/16 | 252 | 260 | 252 | 260 | 39,000 |
| 2006/10/13 | 253 | 262 | 253 | 262 | 12,000 |
| 2006/10/12 | 254 | 258 | 251 | 258 | 25,000 |
| 2006/10/11 | 260 | 260 | 255 | 258 | 14,000 |
| 2006/10/10 | 260 | 262 | 259 | 260 | 38,000 |
| 2006/10/06 | 264 | 264 | 261 | 263 | 38,000 |
| 2006/10/05 | 264 | 265 | 261 | 263 | 20,000 |
| 2006/10/04 | 263 | 263 | 260 | 262 | 21,000 |
| 2006/10/03 | 266 | 266 | 260 | 262 | 34,000 |
| 2006/10/02 | 272 | 274 | 260 | 261 | 60,000 |
| 2006/09/29 | 273 | 276 | 269 | 273 | 22,000 |
| 2006/09/28 | 267 | 274 | 265 | 273 | 23,000 |
| 2006/09/27 | 260 | 265 | 260 | 265 | 8,000 |
| 2006/09/26 | 269 | 269 | 260 | 261 | 8,000 |
| 2006/09/25 | 268 | 268 | 260 | 260 | 9,000 |
| 2006/09/22 | 260 | 269 | 251 | 269 | 30,000 |
| 2006/09/21 | 272 | 272 | 260 | 263 | 38,000 |
| 2006/09/20 | 265 | 270 | 263 | 270 | 15,000 |
| 2006/09/19 | 272 | 276 | 270 | 273 | 18,000 |
| 2006/09/15 | 290 | 290 | 278 | 278 | 18,000 |
| 2006/09/14 | 280 | 287 | 278 | 287 | 24,000 |
| 2006/09/13 | 282 | 287 | 278 | 284 | 41,000 |
| 2006/09/12 | 286 | 288 | 282 | 282 | 25,000 |
| 2006/09/11 | 298 | 298 | 290 | 290 | 32,000 |
| 2006/09/08 | 292 | 298 | 292 | 298 | 29,000 |
| 2006/09/07 | 294 | 297 | 292 | 293 | 20,000 |
| 2006/09/06 | 292 | 297 | 292 | 294 | 13,000 |
| 2006/09/05 | 300 | 300 | 293 | 297 | 13,000 |
| 2006/09/04 | 302 | 302 | 297 | 301 | 6,000 |
| 2006/09/01 | 295 | 298 | 293 | 298 | 16,000 |
| 2006/08/31 | 302 | 302 | 289 | 289 | 50,000 |
| 2006/08/30 | 303 | 303 | 301 | 301 | 4,000 |
| 2006/08/29 | 298 | 305 | 298 | 305 | 12,000 |
| 2006/08/28 | 320 | 320 | 302 | 302 | 68,000 |
| 2006/08/25 | 320 | 323 | 318 | 320 | 39,000 |
| 2006/08/24 | 317 | 318 | 312 | 317 | 62,000 |
| 2006/08/23 | 313 | 314 | 311 | 313 | 37,000 |
| 2006/08/22 | 314 | 317 | 310 | 316 | 43,000 |
| 2006/08/21 | 314 | 314 | 309 | 314 | 38,000 |
| 2006/08/18 | 315 | 315 | 305 | 310 | 33,000 |
| 2006/08/17 | 303 | 317 | 303 | 308 | 65,000 |
| 2006/08/16 | 305 | 307 | 299 | 300 | 35,000 |
| 2006/08/15 | 297 | 305 | 295 | 300 | 38,000 |
| 2006/08/14 | 287 | 289 | 281 | 289 | 20,000 |
| 2006/08/11 | 287 | 290 | 287 | 287 | 11,000 |
| 2006/08/10 | 279 | 291 | 277 | 286 | 35,000 |
| 2006/08/09 | 276 | 282 | 276 | 282 | 12,000 |
| 2006/08/08 | 279 | 284 | 276 | 280 | 74,000 |
| 2006/08/07 | 290 | 293 | 284 | 289 | 48,000 |
| 2006/08/04 | 293 | 300 | 293 | 296 | 53,000 |
| 2006/08/03 | 304 | 304 | 290 | 291 | 75,000 |
| 2006/08/02 | 289 | 304 | 289 | 304 | 73,000 |
| 2006/08/01 | 300 | 304 | 295 | 299 | 46,000 |
| 2006/07/31 | 303 | 310 | 303 | 306 | 21,000 |
| 2006/07/28 | 317 | 317 | 303 | 304 | 18,000 |
| 2006/07/27 | 315 | 315 | 312 | 313 | 18,000 |
| 2006/07/26 | 312 | 324 | 290 | 295 | 26,000 |
| 2006/07/25 | 315 | 325 | 315 | 316 | 22,000 |
| 2006/07/24 | 319 | 319 | 303 | 305 | 14,000 |
| 2006/07/21 | 338 | 338 | 313 | 320 | 47,000 |
| 2006/07/20 | 319 | 330 | 307 | 330 | 90,000 |
| 2006/07/19 | 316 | 316 | 281 | 299 | 105,000 |
| 2006/07/18 | 311 | 311 | 262 | 266 | 148,000 |
| 2006/07/14 | 323 | 323 | 310 | 316 | 43,000 |
| 2006/07/13 | 332 | 350 | 330 | 333 | 68,000 |
| 2006/07/12 | 379 | 379 | 352 | 352 | 34,000 |
| 2006/07/11 | 379 | 389 | 379 | 379 | 18,000 |
| 2006/07/10 | 383 | 384 | 369 | 379 | 22,000 |
| 2006/07/07 | 392 | 398 | 388 | 388 | 53,000 |
| 2006/07/06 | 387 | 395 | 382 | 390 | 48,000 |
| 2006/07/05 | 406 | 406 | 390 | 397 | 36,000 |
| 2006/07/04 | 422 | 430 | 409 | 409 | 55,000 |
| 2006/07/03 | 425 | 434 | 420 | 422 | 66,000 |
| 2006/06/30 | 405 | 418 | 405 | 418 | 153,000 |
| 2006/06/29 | 411 | 419 | 383 | 400 | 189,000 |
| 2006/06/28 | 406 | 425 | 401 | 413 | 180,000 |
| 2006/06/27 | 451 | 453 | 430 | 431 | 340,000 |
| 2006/06/26 | 401 | 431 | 400 | 431 | 393,000 |
| 2006/06/23 | 381 | 405 | 381 | 392 | 360,000 |
| 2006/06/22 | 341 | 375 | 339 | 375 | 133,000 |
| 2006/06/21 | 384 | 384 | 341 | 346 | 165,000 |
| 2006/06/20 | 388 | 397 | 371 | 381 | 286,000 |
| 2006/06/19 | 319 | 353 | 318 | 353 | 217,000 |
| 2006/06/16 | 294 | 324 | 289 | 303 | 145,000 |
| 2006/06/15 | 256 | 271 | 255 | 270 | 44,000 |
| 2006/06/14 | 237 | 248 | 237 | 248 | 13,000 |
| 2006/06/13 | 242 | 252 | 240 | 240 | 52,000 |
| 2006/06/12 | 230 | 254 | 230 | 252 | 47,000 |
| 2006/06/09 | 250 | 254 | 234 | 240 | 67,000 |
| 2006/06/08 | 256 | 256 | 225 | 230 | 120,000 |
| 2006/06/07 | 264 | 275 | 260 | 260 | 39,000 |
| 2006/06/06 | 270 | 276 | 265 | 265 | 31,000 |
| 2006/06/05 | 270 | 275 | 268 | 275 | 23,000 |
| 2006/06/02 | 270 | 272 | 256 | 263 | 122,000 |
| 2006/06/01 | 291 | 297 | 271 | 276 | 105,000 |
| 2006/05/31 | 275 | 318 | 265 | 301 | 85,000 |
| 2006/05/30 | 299 | 303 | 285 | 285 | 107,000 |
| 2006/05/29 | 315 | 315 | 307 | 307 | 50,000 |
| 2006/05/26 | 323 | 328 | 315 | 318 | 9,000 |
| 2006/05/25 | 327 | 327 | 318 | 322 | 18,000 |
| 2006/05/24 | 315 | 325 | 311 | 318 | 35,000 |
| 2006/05/23 | 333 | 333 | 318 | 318 | 23,000 |
| 2006/05/22 | 341 | 350 | 340 | 342 | 28,000 |
| 2006/05/19 | 306 | 336 | 305 | 335 | 49,000 |
| 2006/05/18 | 310 | 320 | 305 | 315 | 79,000 |
| 2006/05/17 | 322 | 330 | 298 | 330 | 147,000 |
| 2006/05/16 | 350 | 350 | 330 | 330 | 35,000 |
| 2006/05/15 | 365 | 365 | 350 | 350 | 35,000 |
| 2006/05/12 | 361 | 369 | 345 | 360 | 84,000 |
| 2006/05/11 | 370 | 380 | 367 | 373 | 37,000 |
| 2006/05/10 | 382 | 382 | 365 | 365 | 45,000 |
| 2006/05/09 | 381 | 388 | 371 | 379 | 32,000 |
| 2006/05/08 | 388 | 400 | 381 | 381 | 54,000 |
| 2006/05/02 | 365 | 385 | 360 | 385 | 79,000 |
| 2006/05/01 | 375 | 380 | 365 | 367 | 74,000 |
| 2006/04/28 | 389 | 389 | 380 | 380 | 43,000 |
| 2006/04/27 | 387 | 390 | 381 | 389 | 28,000 |
| 2006/04/26 | 393 | 393 | 386 | 389 | 41,000 |
| 2006/04/25 | 390 | 395 | 375 | 393 | 76,000 |
| 2006/04/24 | 401 | 401 | 380 | 399 | 68,000 |
| 2006/04/21 | 419 | 420 | 405 | 409 | 64,000 |
| 2006/04/20 | 420 | 430 | 420 | 422 | 59,000 |
| 2006/04/19 | 425 | 450 | 425 | 428 | 142,000 |
| 2006/04/18 | 419 | 433 | 410 | 426 | 208,000 |
| 2006/04/17 | 450 | 450 | 409 | 409 | 244,000 |
| 2006/04/14 | 459 | 465 | 451 | 454 | 97,000 |
| 2006/04/13 | 465 | 470 | 458 | 462 | 54,000 |
| 2006/04/12 | 471 | 471 | 458 | 464 | 76,000 |
| 2006/04/11 | 474 | 475 | 461 | 471 | 106,000 |
| 2006/04/10 | 474 | 478 | 470 | 476 | 87,000 |
| 2006/04/07 | 479 | 483 | 471 | 476 | 62,000 |
| 2006/04/06 | 482 | 488 | 478 | 483 | 55,000 |
| 2006/04/05 | 485 | 489 | 480 | 480 | 43,000 |
| 2006/04/04 | 487 | 493 | 483 | 484 | 87,000 |
| 2006/04/03 | 488 | 488 | 481 | 485 | 64,000 |
| 2006/03/31 | 500 | 500 | 483 | 488 | 134,000 |
| 2006/03/30 | 475 | 521 | 475 | 500 | 284,000 |
| 2006/03/29 | 461 | 490 | 457 | 470 | 139,000 |
| 2006/03/28 | 461 | 476 | 460 | 471 | 78,000 |
| 2006/03/27 | 486 | 489 | 473 | 476 | 65,000 |
| 2006/03/24 | 488 | 492 | 481 | 486 | 50,000 |
| 2006/03/23 | 496 | 500 | 483 | 488 | 61,000 |
| 2006/03/22 | 486 | 499 | 485 | 491 | 23,000 |
| 2006/03/20 | 487 | 505 | 481 | 481 | 59,000 |
| 2006/03/17 | 497 | 498 | 478 | 489 | 53,000 |
| 2006/03/16 | 508 | 511 | 491 | 492 | 95,000 |
| 2006/03/15 | 553 | 553 | 507 | 516 | 222,000 |
| 2006/03/14 | 478 | 540 | 478 | 540 | 186,000 |
| 2006/03/13 | 489 | 490 | 475 | 477 | 67,000 |
| 2006/03/10 | 480 | 484 | 475 | 480 | 39,000 |
| 2006/03/09 | 490 | 490 | 470 | 480 | 86,000 |
| 2006/03/08 | 495 | 498 | 482 | 486 | 72,000 |
| 2006/03/07 | 508 | 511 | 480 | 490 | 108,000 |
| 2006/03/06 | 465 | 490 | 451 | 490 | 112,000 |
| 2006/03/03 | 479 | 490 | 463 | 465 | 74,000 |
| 2006/03/02 | 504 | 521 | 480 | 480 | 115,000 |
| 2006/03/01 | 490 | 515 | 480 | 514 | 209,000 |
| 2006/02/28 | 544 | 550 | 507 | 520 | 159,000 |
| 2006/02/27 | 570 | 570 | 527 | 549 | 318,000 |
| 2006/02/24 | 600 | 630 | 565 | 575 | 646,000 |
| 2006/02/23 | 495 | 540 | 495 | 540 | 628,000 |
| 2006/02/22 | 400 | 460 | 390 | 460 | 775,000 |
| 2006/02/21 | 388 | 402 | 351 | 380 | 1,242,000 |
| 2006/02/20 | 423 | 423 | 423 | 423 | 88,000 |
| 2006/02/17 | 603 | 623 | 523 | 523 | 321,000 |
| 2006/02/16 | 670 | 670 | 631 | 633 | 74,000 |
| 2006/02/15 | 650 | 690 | 649 | 670 | 76,000 |
| 2006/02/14 | 650 | 660 | 600 | 649 | 204,000 |
| 2006/02/13 | 730 | 730 | 645 | 670 | 246,000 |
| 2006/02/10 | 727 | 746 | 695 | 724 | 348,000 |
| 2006/02/09 | 788 | 796 | 690 | 727 | 885,000 |
| 2006/02/08 | 746 | 795 | 741 | 778 | 984,000 |
| 2006/02/07 | 730 | 741 | 716 | 738 | 704,000 |
| 2006/02/06 | 681 | 725 | 673 | 709 | 911,000 |
| 2006/02/03 | 605 | 675 | 603 | 661 | 1,119,000 |
| 2006/02/02 | 555 | 623 | 544 | 623 | 797,000 |
| 2006/02/01 | 522 | 546 | 507 | 544 | 96,000 |
| 2006/01/31 | 525 | 530 | 522 | 522 | 49,000 |
| 2006/01/30 | 537 | 548 | 531 | 531 | 125,000 |
| 2006/01/27 | 523 | 540 | 518 | 535 | 156,000 |
| 2006/01/26 | 525 | 532 | 511 | 517 | 181,000 |
| 2006/01/25 | 477 | 530 | 477 | 521 | 185,000 |
| 2006/01/24 | 446 | 487 | 445 | 486 | 207,000 |
| 2006/01/23 | 477 | 506 | 450 | 456 | 219,000 |
| 2006/01/20 | 530 | 549 | 513 | 517 | 237,000 |
| 2006/01/19 | 500 | 567 | 499 | 521 | 226,000 |
| 2006/01/18 | 568 | 575 | 485 | 520 | 296,000 |
| 2006/01/17 | 601 | 618 | 585 | 585 | 252,000 |
| 2006/01/16 | 594 | 619 | 582 | 615 | 519,000 |
| 2006/01/13 | 577 | 585 | 565 | 574 | 347,000 |
| 2006/01/12 | 596 | 596 | 574 | 578 | 465,000 |
| 2006/01/11 | 606 | 607 | 589 | 591 | 258,000 |
| 2006/01/10 | 617 | 620 | 607 | 607 | 174,000 |
| 2006/01/06 | 620 | 628 | 600 | 608 | 402,000 |
| 2006/01/05 | 581 | 628 | 577 | 628 | 381,000 |
| 2006/01/04 | 587 | 588 | 574 | 579 | 200,000 |